Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.00 | 14.38 | 13.99 | 14.31 | 7,714,000 | +0.33(+2.36%) |
Jan 30, 2006 | 14.06 | 14.06 | 13.95 | 13.98 | 7,052,700 | -0.12(-0.85%) |
Jan 27, 2006 | 14.12 | 14.25 | 14.00 | 14.10 | 5,513,800 | -0.06(-0.42%) |
Jan 26, 2006 | 14.39 | 14.45 | 14.13 | 14.16 | 6,361,000 | -0.15(-1.05%) |
Jan 25, 2006 | 14.60 | 14.60 | 14.13 | 14.31 | 4,178,600 | -0.15(-1.04%) |
Jan 24, 2006 | 14.40 | 14.71 | 14.29 | 14.46 | 4,751,800 | +0.06(+0.42%) |
Jan 23, 2006 | 14.30 | 14.50 | 14.29 | 14.40 | 2,879,300 | +0.11(+0.77%) |
Jan 20, 2006 | 14.65 | 14.71 | 14.26 | 14.29 | 5,289,300 | -0.36(-2.46%) |
Jan 19, 2006 | 14.60 | 14.71 | 14.58 | 14.65 | 4,113,300 | +0.00(+0.00%) |
Jan 18, 2006 | 14.63 | 14.85 | 14.53 | 14.65 | 2,788,400 | +0.02(+0.14%) |
Jan 17, 2006 | 14.86 | 14.89 | 14.57 | 14.63 | 3,880,500 | -0.37(-2.47%) |
Jan 13, 2006 | 15.78 | 15.78 | 14.97 | 15.00 | 3,364,100 | -0.34(-2.22%) |
Jan 12, 2006 | 15.12 | 15.52 | 15.12 | 15.34 | 6,159,200 | +0.22(+1.46%) |
Jan 11, 2006 | 14.69 | 15.15 | 14.66 | 15.12 | 3,206,500 | +0.36(+2.44%) |
Jan 10, 2006 | 14.72 | 14.84 | 14.65 | 14.76 | 6,131,400 | -0.08(-0.54%) |
Jan 09, 2006 | 14.69 | 14.97 | 14.69 | 14.84 | 3,659,000 | +0.20(+1.37%) |
Jan 06, 2006 | 14.79 | 14.91 | 14.63 | 14.64 | 3,040,100 | -0.09(-0.61%) |
Jan 05, 2006 | 14.87 | 14.91 | 14.70 | 14.73 | 2,285,500 | -0.16(-1.07%) |
Jan 04, 2006 | 14.30 | 14.94 | 14.74 | 14.89 | 3,139,600 | -0.02(-0.13%) |
Jan 03, 2006 | 14.66 | 14.94 | 14.60 | 14.91 | 3,532,600 | +0.26(+1.77%) |
Dec 30, 2005 | 14.62 | 14.75 | 14.58 | 14.65 | 2,127,000 | -0.08(-0.54%) |
Dec 29, 2005 | 14.60 | 14.80 | 14.55 | 14.73 | 2,073,900 | +0.05(+0.34%) |
Dec 28, 2005 | 14.76 | 14.80 | 14.58 | 14.68 | 3,430,000 | -0.02(-0.14%) |
Dec 27, 2005 | 14.81 | 14.93 | 14.70 | 14.70 | 2,845,400 | -0.17(-1.14%) |
Dec 23, 2005 | 14.95 | 14.98 | 14.83 | 14.87 | 1,162,400 | -0.02(-0.13%) |
Dec 22, 2005 | 14.93 | 14.95 | 14.80 | 14.89 | 2,264,700 | -0.03(-0.20%) |
Dec 21, 2005 | 14.71 | 14.98 | 14.70 | 14.92 | 3,303,800 | +0.17(+1.15%) |
Dec 20, 2005 | 14.50 | 14.81 | 14.50 | 14.75 | 2,447,600 | +0.25(+1.72%) |
Dec 19, 2005 | 14.88 | 14.95 | 14.50 | 14.50 | 4,090,800 | -0.53(-3.53%) |
Dec 16, 2005 | 14.87 | 15.05 | 14.90 | 15.03 | 4,028,500 | +0.17(+1.14%) |
Dec 15, 2005 | 15.01 | 15.00 | 14.84 | 14.86 | 2,195,200 | -0.14(-0.93%) |
Dec 14, 2005 | 14.72 | 15.00 | 14.68 | 15.00 | 3,829,300 | +0.32(+2.18%) |
Dec 13, 2005 | 14.43 | 14.75 | 14.39 | 14.68 | 3,073,400 | +0.12(+0.82%) |
Dec 12, 2005 | 14.49 | 14.60 | 14.47 | 14.56 | 2,257,500 | +0.03(+0.21%) |
Dec 09, 2005 | 14.28 | 14.63 | 14.24 | 14.53 | 3,246,800 | +0.31(+2.18%) |
Dec 08, 2005 | 14.43 | 14.46 | 14.22 | 14.22 | 2,916,500 | -0.26(-1.80%) |
Dec 07, 2005 | 14.65 | 14.68 | 14.40 | 14.48 | 3,576,400 | -0.17(-1.16%) |
Dec 06, 2005 | 14.49 | 14.79 | 14.47 | 14.65 | 3,735,900 | +0.18(+1.24%) |
Dec 05, 2005 | 14.42 | 14.60 | 14.34 | 14.47 | 2,739,800 | -0.06(-0.41%) |
Dec 02, 2005 | 14.84 | 14.85 | 14.49 | 14.53 | 5,114,200 | -0.26(-1.76%) |
Dec 01, 2005 | 14.27 | 14.83 | 14.25 | 14.79 | 7,482,700 | +0.59(+4.15%) |
Nov 30, 2005 | 14.14 | 14.30 | 14.05 | 14.20 | 9,171,700 | +0.03(+0.21%) |
Nov 29, 2005 | 14.00 | 14.25 | 14.05 | 14.17 | 4,068,100 | +0.18(+1.29%) |
Nov 28, 2005 | 14.10 | 14.15 | 13.90 | 13.99 | 4,162,800 | -0.17(-1.20%) |
Nov 25, 2005 | 14.25 | 14.29 | 14.15 | 14.16 | 2,212,000 | -0.03(-0.21%) |
Nov 23, 2005 | 14.10 | 14.28 | 14.06 | 14.19 | 5,204,300 | +0.12(+0.85%) |
Nov 22, 2005 | 14.10 | 14.24 | 14.03 | 14.07 | 6,633,400 | -0.12(-0.85%) |
Nov 21, 2005 | 14.25 | 14.25 | 14.00 | 14.19 | 4,358,400 | -0.07(-0.49%) |
Nov 18, 2005 | 14.39 | 14.39 | 14.15 | 14.26 | 4,215,900 | +0.01(+0.07%) |
Nov 17, 2005 | 14.25 | 14.30 | 14.20 | 14.25 | 5,134,000 | +0.02(+0.14%) |
Nov 16, 2005 | 14.22 | 14.25 | 14.16 | 14.23 | 4,540,900 | +0.04(+0.28%) |
Nov 15, 2005 | 14.24 | 14.36 | 14.16 | 14.19 | 4,297,400 | -0.06(-0.42%) |
Nov 14, 2005 | 14.00 | 14.33 | 13.96 | 14.25 | 3,210,200 | +0.25(+1.79%) |
Nov 11, 2005 | 14.01 | 14.10 | 13.94 | 14.00 | 3,285,300 | +0.00(+0.00%) |
Nov 10, 2005 | 14.10 | 14.20 | 13.91 | 14.00 | 8,089,000 | -0.11(-0.78%) |
Nov 09, 2005 | 14.10 | 14.14 | 13.99 | 14.11 | 3,187,600 | -0.01(-0.07%) |
Nov 08, 2005 | 14.00 | 14.18 | 13.99 | 14.12 | 3,212,900 | +0.07(+0.50%) |
Nov 07, 2005 | 13.90 | 14.09 | 13.90 | 14.05 | 3,483,200 | +0.16(+1.15%) |
Nov 04, 2005 | 13.85 | 13.92 | 13.85 | 13.89 | 3,855,000 | +0.01(+0.07%) |
Nov 03, 2005 | 13.86 | 13.93 | 13.76 | 13.88 | 2,442,100 | +0.12(+0.87%) |
Nov 02, 2005 | 13.62 | 13.87 | 13.59 | 13.76 | 6,912,400 | +0.11(+0.81%) |
Nov 01, 2005 | 13.57 | 13.77 | 13.55 | 13.65 | 5,030,400 | +0.08(+0.59%) |
Oct 31, 2005 | 13.26 | 13.77 | 13.21 | 13.57 | 9,867,800 | +0.32(+2.42%) |
Oct 28, 2005 | 13.17 | 13.34 | 13.13 | 13.25 | 6,192,400 | +0.10(+0.76%) |
Oct 27, 2005 | 13.29 | 13.30 | 13.12 | 13.15 | 4,539,400 | -0.14(-1.05%) |
Oct 26, 2005 | 13.18 | 13.38 | 13.18 | 13.29 | 6,758,300 | +0.11(+0.83%) |
Oct 25, 2005 | 13.17 | 13.25 | 13.10 | 13.18 | 5,265,600 | -0.04(-0.30%) |
Oct 24, 2005 | 13.28 | 13.29 | 13.07 | 13.22 | 7,025,100 | -0.23(-1.71%) |
Oct 21, 2005 | 12.75 | 13.45 | 12.52 | 13.45 | 16,181,000 | +1.04(+8.38%) |
Oct 20, 2005 | 12.73 | 12.78 | 12.40 | 12.41 | 9,345,400 | -0.38(-2.97%) |
Oct 19, 2005 | 12.94 | 12.96 | 12.68 | 12.79 | 6,552,500 | -0.17(-1.31%) |
Oct 18, 2005 | 13.14 | 13.24 | 12.96 | 12.96 | 4,707,200 | -0.15(-1.14%) |
Oct 17, 2005 | 13.33 | 13.50 | 13.10 | 13.11 | 3,228,100 | -0.28(-2.09%) |
Oct 14, 2005 | 13.29 | 13.43 | 13.20 | 13.39 | 1,974,900 | +0.10(+0.75%) |
Oct 13, 2005 | 13.12 | 13.39 | 13.12 | 13.29 | 3,057,500 | +0.14(+1.06%) |
Oct 12, 2005 | 13.30 | 13.42 | 13.14 | 13.15 | 6,716,900 | -0.17(-1.28%) |
Oct 11, 2005 | 13.65 | 13.68 | 13.30 | 13.32 | 5,298,100 | -0.43(-3.13%) |
Oct 10, 2005 | 13.81 | 13.84 | 13.70 | 13.75 | 2,857,200 | -0.08(-0.58%) |
Oct 07, 2005 | 13.56 | 13.87 | 13.56 | 13.83 | 4,492,600 | +0.32(+2.37%) |
Oct 06, 2005 | 13.50 | 13.67 | 13.45 | 13.51 | 4,685,200 | -0.06(-0.44%) |
Oct 05, 2005 | 13.56 | 13.74 | 13.55 | 13.57 | 3,431,700 | +0.00(+0.00%) |
Oct 04, 2005 | 13.70 | 13.86 | 13.57 | 13.57 | 3,122,900 | -0.21(-1.52%) |
Oct 03, 2005 | 13.55 | 13.85 | 13.51 | 13.78 | 3,838,400 | +0.13(+0.95%) |
Sep 30, 2005 | 13.60 | 13.68 | 13.50 | 13.65 | 2,738,200 | +0.01(+0.07%) |
Sep 29, 2005 | 13.65 | 13.80 | 13.54 | 13.64 | 3,826,600 | -0.04(-0.29%) |
Sep 28, 2005 | 13.46 | 13.71 | 13.49 | 13.68 | 4,356,200 | +0.23(+1.71%) |
Sep 27, 2005 | 13.64 | 13.64 | 13.41 | 13.45 | 2,280,900 | -0.14(-1.03%) |
Sep 26, 2005 | 13.85 | 13.88 | 13.56 | 13.59 | 3,846,400 | -0.19(-1.38%) |
Sep 23, 2005 | 13.78 | 13.87 | 13.65 | 13.78 | 2,824,400 | -0.01(-0.07%) |
Sep 22, 2005 | 13.55 | 13.82 | 13.54 | 13.79 | 5,382,700 | +0.25(+1.85%) |
Sep 21, 2005 | 13.71 | 13.82 | 13.52 | 13.54 | 2,897,200 | -0.28(-2.03%) |
Sep 20, 2005 | 13.85 | 14.12 | 13.80 | 13.82 | 6,061,700 | +0.11(+0.80%) |
Sep 19, 2005 | 13.71 | 13.87 | 13.10 | 13.71 | 2,716,600 | -0.28(-2.00%) |
Sep 16, 2005 | 14.00 | 14.05 | 13.95 | 13.99 | 8,252,400 | +0.04(+0.29%) |
Sep 15, 2005 | 13.90 | 14.12 | 13.82 | 13.95 | 4,496,500 | +0.09(+0.65%) |
Sep 14, 2005 | 13.73 | 13.94 | 13.70 | 13.86 | 4,317,300 | +0.08(+0.58%) |
Sep 13, 2005 | 13.99 | 13.99 | 13.74 | 13.78 | 4,465,800 | -0.21(-1.50%) |
Sep 12, 2005 | 13.30 | 14.21 | 13.28 | 13.99 | 12,684,000 | +0.56(+4.17%) |
Sep 09, 2005 | 13.38 | 13.53 | 13.29 | 13.43 | 4,665,900 | +0.05(+0.37%) |
Sep 08, 2005 | 13.65 | 13.74 | 13.30 | 13.38 | 9,992,100 | -0.42(-3.04%) |
Sep 07, 2005 | 13.67 | 14.14 | 13.65 | 13.80 | 9,468,600 | +0.11(+0.80%) |
Sep 06, 2005 | 13.45 | 13.69 | 13.38 | 13.69 | 3,222,900 | +0.25(+1.86%) |
Sep 02, 2005 | 13.40 | 13.51 | 13.33 | 13.44 | 1,648,300 | +0.04(+0.30%) |
Sep 01, 2005 | 13.34 | 13.46 | 13.26 | 13.40 | 2,086,500 | -0.01(-0.07%) |
Aug 31, 2005 | 13.38 | 13.43 | 13.21 | 13.41 | 3,284,000 | +0.03(+0.22%) |
Aug 30, 2005 | 13.26 | 13.40 | 13.19 | 13.38 | 3,968,800 | +0.08(+0.60%) |
Aug 29, 2005 | 13.12 | 13.33 | 13.05 | 13.30 | 3,471,300 | +0.19(+1.45%) |
Aug 26, 2005 | 13.15 | 13.22 | 13.09 | 13.11 | 2,271,500 | -0.16(-1.21%) |
Aug 25, 2005 | 13.14 | 13.27 | 13.12 | 13.27 | 2,823,200 | +0.11(+0.84%) |
Aug 24, 2005 | 13.23 | 13.44 | 13.15 | 13.16 | 4,261,300 | -0.13(-0.98%) |
Aug 23, 2005 | 13.36 | 13.55 | 13.28 | 13.29 | 2,513,000 | -0.14(-1.04%) |
Aug 22, 2005 | 13.70 | 13.72 | 13.38 | 13.43 | 3,613,800 | -0.32(-2.33%) |
Aug 19, 2005 | 13.66 | 13.82 | 13.61 | 13.75 | 3,531,700 | +0.15(+1.10%) |
Aug 18, 2005 | 13.57 | 13.75 | 13.49 | 13.60 | 3,459,100 | -0.05(-0.37%) |
Aug 17, 2005 | 13.56 | 13.66 | 13.51 | 13.65 | 3,042,600 | +0.05(+0.37%) |
Aug 16, 2005 | 13.73 | 13.79 | 13.58 | 13.60 | 3,364,400 | -0.20(-1.45%) |
Aug 15, 2005 | 13.77 | 13.90 | 13.59 | 13.80 | 2,900,000 | -0.04(-0.29%) |
Aug 12, 2005 | 13.85 | 13.90 | 13.66 | 13.84 | 6,012,500 | -0.19(-1.35%) |
Aug 11, 2005 | 13.45 | 14.05 | 13.41 | 14.03 | 8,730,500 | +0.58(+4.31%) |
Aug 10, 2005 | 13.37 | 13.48 | 13.37 | 13.45 | 2,657,400 | +0.08(+0.60%) |
Aug 09, 2005 | 13.50 | 13.50 | 13.32 | 13.37 | 3,934,000 | -0.06(-0.45%) |
Aug 08, 2005 | 13.52 | 13.55 | 13.39 | 13.43 | 3,935,900 | -0.08(-0.59%) |
Aug 05, 2005 | 13.54 | 13.65 | 13.45 | 13.51 | 6,564,000 | -0.03(-0.22%) |
Aug 04, 2005 | 13.64 | 13.64 | 13.37 | 13.54 | 4,337,400 | -0.10(-0.73%) |
Aug 03, 2005 | 13.39 | 13.70 | 13.39 | 13.64 | 9,632,600 | +0.19(+1.41%) |
Aug 02, 2005 | 13.33 | 13.46 | 13.30 | 13.45 | 3,112,800 | +0.13(+0.98%) |
Aug 01, 2005 | 13.18 | 13.33 | 13.15 | 13.32 | 4,928,100 | +0.11(+0.83%) |
Jul 29, 2005 | 13.03 | 13.27 | 13.03 | 13.21 | 4,914,800 | +0.09(+0.69%) |
Jul 28, 2005 | 13.15 | 13.24 | 13.04 | 13.12 | 4,486,600 | -0.07(-0.53%) |
Jul 27, 2005 | 13.20 | 13.27 | 13.01 | 13.19 | 5,125,700 | -0.01(-0.08%) |
Jul 26, 2005 | 13.20 | 13.21 | 13.00 | 13.20 | 8,882,000 | +0.00(+0.00%) |
Jul 25, 2005 | 13.25 | 13.40 | 12.97 | 13.20 | 20,419,000 | -0.85(-6.05%) |
Jul 22, 2005 | 13.90 | 14.13 | 13.85 | 14.05 | 4,019,800 | +0.10(+0.72%) |
Jul 21, 2005 | 13.80 | 14.05 | 13.80 | 13.95 | 3,649,800 | -0.17(-1.20%) |
Jul 20, 2005 | 13.80 | 14.17 | 13.76 | 14.12 | 4,079,200 | +0.17(+1.22%) |
Jul 19, 2005 | 13.77 | 14.01 | 13.77 | 13.95 | 3,849,600 | +0.22(+1.60%) |
Jul 18, 2005 | 13.75 | 13.82 | 13.70 | 13.73 | 2,548,400 | -0.08(-0.58%) |
Jul 15, 2005 | 13.70 | 13.83 | 13.65 | 13.81 | 3,788,500 | +0.11(+0.80%) |
Jul 14, 2005 | 13.55 | 13.74 | 13.48 | 13.70 | 4,134,500 | +0.18(+1.33%) |
Jul 13, 2005 | 13.50 | 13.62 | 13.45 | 13.52 | 5,897,200 | -0.08(-0.59%) |
Jul 12, 2005 | 13.73 | 13.73 | 13.51 | 13.60 | 3,386,100 | -0.20(-1.45%) |
Jul 11, 2005 | 13.98 | 13.98 | 13.67 | 13.80 | 2,866,700 | +0.08(+0.58%) |
Jul 08, 2005 | 13.51 | 13.84 | 13.44 | 13.72 | 3,345,000 | +0.26(+1.93%) |
Jul 07, 2005 | 13.45 | 13.58 | 13.35 | 13.46 | 3,684,800 | -0.14(-1.03%) |
Jul 06, 2005 | 13.83 | 13.90 | 13.58 | 13.60 | 2,950,800 | -0.25(-1.81%) |
Jul 05, 2005 | 13.66 | 14.00 | 13.44 | 13.85 | 2,062,500 | +0.19(+1.39%) |
Jul 01, 2005 | 13.87 | 13.95 | 13.64 | 13.66 | 3,622,500 | -0.13(-0.94%) |
Jun 30, 2005 | 14.20 | 14.30 | 13.76 | 13.79 | 5,653,400 | -0.39(-2.75%) |
Jun 29, 2005 | 14.00 | 14.19 | 13.86 | 14.18 | 4,711,500 | +0.18(+1.29%) |
Jun 28, 2005 | 14.05 | 14.10 | 13.87 | 14.00 | 4,636,900 | -0.03(-0.21%) |
Jun 27, 2005 | 13.83 | 14.07 | 13.75 | 14.03 | 6,060,000 | +0.12(+0.86%) |
Jun 24, 2005 | 13.80 | 14.09 | 13.80 | 13.91 | 4,403,100 | -0.15(-1.07%) |
Jun 23, 2005 | 13.82 | 14.25 | 13.82 | 14.06 | 6,878,700 | +0.04(+0.29%) |
Jun 22, 2005 | 14.07 | 14.14 | 13.94 | 14.02 | 3,628,900 | +0.08(+0.57%) |
Jun 21, 2005 | 14.00 | 14.02 | 13.88 | 13.94 | 4,477,800 | -0.16(-1.13%) |
Jun 20, 2005 | 14.15 | 14.20 | 14.06 | 14.10 | 4,040,300 | -0.13(-0.91%) |
Jun 17, 2005 | 14.60 | 14.60 | 14.20 | 14.23 | 5,190,900 | -0.19(-1.32%) |
Jun 16, 2005 | 14.40 | 14.70 | 14.23 | 14.42 | 4,993,700 | +0.02(+0.14%) |
Jun 15, 2005 | 14.28 | 14.48 | 14.20 | 14.40 | 2,808,600 | +0.22(+1.55%) |
Jun 14, 2005 | 14.25 | 14.28 | 14.05 | 14.18 | 2,925,200 | -0.09(-0.63%) |
Jun 13, 2005 | 13.86 | 14.35 | 13.83 | 14.27 | 6,953,600 | +0.37(+2.66%) |
Jun 10, 2005 | 13.79 | 13.90 | 13.70 | 13.90 | 3,712,400 | +0.14(+1.02%) |
Jun 09, 2005 | 13.78 | 13.88 | 13.70 | 13.76 | 3,842,000 | -0.08(-0.58%) |
Jun 08, 2005 | 13.68 | 14.00 | 13.64 | 13.84 | 7,156,500 | +0.52(+3.90%) |
Jun 07, 2005 | 13.30 | 13.55 | 13.29 | 13.32 | 8,402,900 | -0.09(-0.67%) |
Jun 06, 2005 | 13.46 | 13.60 | 13.37 | 13.41 | 2,266,200 | -0.15(-1.11%) |
Jun 03, 2005 | 13.57 | 13.72 | 13.55 | 13.56 | 2,871,400 | -0.09(-0.66%) |
Jun 02, 2005 | 13.52 | 13.70 | 13.51 | 13.65 | 2,999,800 | -0.05(-0.36%) |
Jun 01, 2005 | 13.56 | 13.83 | 13.40 | 13.70 | 1,996,300 | +0.13(+0.96%) |
May 31, 2005 | 13.76 | 13.77 | 13.56 | 13.57 | 3,146,600 | -0.26(-1.88%) |
May 27, 2005 | 13.99 | 13.99 | 13.80 | 13.83 | 1,592,100 | -0.12(-0.86%) |
May 26, 2005 | 14.02 | 14.14 | 13.79 | 13.95 | 2,423,400 | -0.04(-0.29%) |
May 25, 2005 | 13.89 | 14.03 | 13.82 | 13.99 | 3,805,700 | -0.03(-0.21%) |
May 24, 2005 | 13.87 | 14.07 | 13.73 | 14.02 | 5,656,100 | +0.09(+0.65%) |
May 23, 2005 | 13.87 | 13.99 | 13.81 | 13.93 | 2,353,200 | +0.03(+0.22%) |
May 20, 2005 | 13.90 | 13.97 | 13.80 | 13.90 | 1,637,900 | -0.05(-0.36%) |
May 19, 2005 | 13.94 | 13.97 | 13.79 | 13.95 | 2,219,300 | +0.00(+0.00%) |
May 18, 2005 | 13.47 | 13.96 | 13.43 | 13.95 | 5,045,100 | +0.49(+3.64%) |
May 17, 2005 | 13.60 | 13.69 | 13.28 | 13.46 | 4,908,400 | -0.24(-1.75%) |
May 16, 2005 | 13.49 | 13.73 | 13.43 | 13.70 | 8,024,300 | +0.28(+2.09%) |
May 13, 2005 | 13.26 | 13.42 | 13.17 | 13.42 | 5,679,100 | +0.25(+1.90%) |
May 12, 2005 | 13.15 | 13.31 | 13.12 | 13.17 | 2,254,500 | +0.02(+0.15%) |
May 11, 2005 | 13.09 | 13.18 | 13.01 | 13.15 | 3,699,500 | +0.06(+0.46%) |
May 10, 2005 | 13.23 | 13.23 | 12.99 | 13.09 | 2,932,700 | -0.16(-1.21%) |
May 09, 2005 | 13.10 | 13.29 | 13.09 | 13.25 | 3,736,200 | +0.10(+0.76%) |
May 06, 2005 | 13.20 | 13.28 | 13.11 | 13.15 | 3,563,900 | -0.02(-0.15%) |
May 05, 2005 | 13.25 | 13.32 | 13.09 | 13.17 | 2,459,500 | -0.12(-0.90%) |
May 04, 2005 | 13.31 | 13.36 | 13.18 | 13.29 | 2,261,700 | +0.01(+0.08%) |
May 03, 2005 | 13.12 | 13.32 | 13.11 | 13.28 | 3,098,900 | -0.06(-0.45%) |
May 02, 2005 | 13.36 | 13.45 | 13.26 | 13.34 | 1,933,100 | +0.09(+0.68%) |
Apr 29, 2005 | 13.30 | 13.35 | 13.10 | 13.25 | 4,655,800 | -0.03(-0.23%) |
Apr 28, 2005 | 13.53 | 13.53 | 13.23 | 13.28 | 2,117,500 | -0.27(-1.99%) |
Apr 27, 2005 | 13.39 | 13.68 | 13.28 | 13.55 | 3,882,300 | +0.16(+1.19%) |
Apr 26, 2005 | 13.50 | 13.63 | 13.37 | 13.39 | 2,730,000 | -0.20(-1.47%) |
Apr 25, 2005 | 13.47 | 13.60 | 13.30 | 13.59 | 2,641,500 | +0.08(+0.59%) |
Apr 22, 2005 | 13.48 | 13.63 | 13.28 | 13.51 | 2,984,900 | -0.07(-0.52%) |
Apr 21, 2005 | 13.60 | 13.75 | 13.22 | 13.58 | 6,947,900 | -0.14(-1.02%) |
Apr 20, 2005 | 13.51 | 13.96 | 13.40 | 13.72 | 4,322,600 | +0.07(+0.51%) |
Apr 19, 2005 | 13.59 | 13.80 | 13.51 | 13.65 | 3,007,600 | +0.06(+0.44%) |
Apr 18, 2005 | 13.28 | 13.60 | 13.24 | 13.59 | 4,092,600 | +0.20(+1.49%) |
Apr 15, 2005 | 13.80 | 13.81 | 13.05 | 13.39 | 6,068,900 | -0.56(-4.01%) |
Apr 14, 2005 | 14.13 | 14.22 | 13.80 | 13.95 | 3,465,300 | -0.30(-2.11%) |
Apr 13, 2005 | 14.44 | 14.60 | 14.20 | 14.25 | 3,760,300 | -0.30(-2.06%) |
Apr 12, 2005 | 14.80 | 14.93 | 14.44 | 14.55 | 4,644,400 | -0.34(-2.28%) |
Apr 11, 2005 | 14.95 | 15.09 | 14.80 | 14.89 | 1,739,100 | -0.05(-0.33%) |
Apr 08, 2005 | 15.11 | 15.15 | 14.90 | 14.94 | 1,415,400 | -0.15(-0.99%) |
Apr 07, 2005 | 15.06 | 15.19 | 15.01 | 15.09 | 2,517,700 | +0.09(+0.60%) |
Apr 06, 2005 | 15.21 | 15.25 | 14.96 | 15.00 | 1,551,000 | -0.09(-0.60%) |
Apr 05, 2005 | 15.25 | 15.25 | 14.98 | 15.09 | 2,820,200 | -0.16(-1.05%) |
Apr 04, 2005 | 14.97 | 15.29 | 14.91 | 15.25 | 2,870,400 | +0.28(+1.87%) |
Apr 01, 2005 | 15.17 | 15.32 | 14.88 | 14.97 | 1,798,100 | -0.18(-1.19%) |
Mar 31, 2005 | 15.23 | 15.36 | 15.02 | 15.15 | 4,093,400 | -0.08(-0.53%) |
Mar 30, 2005 | 14.90 | 15.23 | 14.85 | 15.23 | 3,262,600 | +0.30(+2.01%) |
Mar 29, 2005 | 14.84 | 15.08 | 14.67 | 14.93 | 5,119,300 | -0.20(-1.32%) |
Mar 28, 2005 | 14.94 | 15.13 | 14.76 | 15.13 | 7,249,700 | +0.19(+1.27%) |
Mar 24, 2005 | 14.83 | 14.98 | 14.76 | 14.94 | 2,019,900 | +0.11(+0.74%) |
Mar 23, 2005 | 14.70 | 14.87 | 14.52 | 14.83 | 2,282,700 | +0.12(+0.82%) |
Mar 22, 2005 | 14.25 | 14.81 | 14.25 | 14.71 | 3,972,800 | +0.27(+1.87%) |
Mar 21, 2005 | 14.61 | 14.67 | 14.44 | 14.44 | 2,576,600 | -0.29(-1.97%) |
Mar 18, 2005 | 14.81 | 14.82 | 14.45 | 14.73 | 5,319,100 | -0.08(-0.54%) |
Mar 17, 2005 | 14.49 | 14.94 | 14.20 | 14.81 | 3,799,300 | +0.08(+0.54%) |
Mar 16, 2005 | 15.00 | 15.04 | 14.63 | 14.73 | 4,302,000 | -0.35(-2.32%) |
Mar 15, 2005 | 15.43 | 15.48 | 15.02 | 15.08 | 3,457,500 | -0.37(-2.39%) |
Mar 14, 2005 | 15.21 | 15.47 | 15.15 | 15.45 | 3,728,300 | +0.35(+2.32%) |
Mar 11, 2005 | 15.30 | 15.35 | 15.04 | 15.10 | 3,103,700 | -0.20(-1.31%) |
Mar 10, 2005 | 15.25 | 15.31 | 15.07 | 15.30 | 3,657,300 | +0.02(+0.13%) |
Mar 09, 2005 | 15.40 | 15.50 | 15.23 | 15.28 | 2,193,800 | -0.17(-1.10%) |
Mar 08, 2005 | 15.60 | 15.67 | 15.42 | 15.45 | 2,333,700 | -0.22(-1.40%) |
Mar 07, 2005 | 15.36 | 15.68 | 15.31 | 15.67 | 2,693,700 | +0.35(+2.28%) |
Mar 04, 2005 | 15.38 | 15.47 | 15.26 | 15.32 | 4,557,000 | +0.02(+0.13%) |
Mar 03, 2005 | 15.70 | 15.74 | 15.30 | 15.30 | 2,817,800 | -0.42(-2.67%) |
Mar 02, 2005 | 15.51 | 15.75 | 15.36 | 15.72 | 3,414,800 | +0.12(+0.77%) |
Mar 01, 2005 | 15.70 | 15.77 | 15.57 | 15.60 | 3,090,000 | +0.00(+0.00%) |
Feb 28, 2005 | 15.33 | 15.87 | 15.32 | 15.60 | 7,132,200 | +0.27(+1.76%) |
Feb 25, 2005 | 15.40 | 15.40 | 15.25 | 15.33 | 3,005,900 | -0.11(-0.71%) |
Feb 24, 2005 | 15.39 | 15.49 | 15.23 | 15.44 | 2,787,100 | +0.00(+0.00%) |
Feb 23, 2005 | 15.16 | 15.44 | 15.15 | 15.44 | 2,602,700 | +0.26(+1.71%) |
Feb 22, 2005 | 15.19 | 15.49 | 15.10 | 15.18 | 2,957,900 | -0.12(-0.78%) |
Feb 18, 2005 | 15.19 | 15.35 | 15.11 | 15.30 | 2,038,300 | +0.15(+0.99%) |
Feb 17, 2005 | 15.39 | 15.40 | 15.06 | 15.15 | 2,099,000 | -0.19(-1.24%) |
Feb 16, 2005 | 15.55 | 15.56 | 15.21 | 15.34 | 3,969,000 | -0.26(-1.67%) |
Feb 15, 2005 | 15.07 | 15.61 | 15.05 | 15.60 | 4,507,400 | +0.53(+3.52%) |
Feb 14, 2005 | 15.13 | 15.39 | 15.07 | 15.07 | 3,961,300 | -0.06(-0.40%) |
Feb 11, 2005 | 15.15 | 15.37 | 15.07 | 15.13 | 3,104,800 | +0.09(+0.60%) |
Feb 10, 2005 | 15.11 | 15.15 | 14.88 | 15.04 | 2,822,900 | +0.04(+0.27%) |
Feb 09, 2005 | 15.33 | 15.34 | 15.00 | 15.00 | 4,146,700 | -0.33(-2.15%) |
Feb 08, 2005 | 15.40 | 15.46 | 15.05 | 15.33 | 2,743,600 | -0.11(-0.71%) |
Feb 07, 2005 | 15.45 | 15.50 | 15.39 | 15.44 | 3,388,900 | +0.04(+0.26%) |
Feb 04, 2005 | 15.42 | 15.56 | 15.37 | 15.40 | 2,931,500 | +0.03(+0.20%) |
Feb 03, 2005 | 15.69 | 15.70 | 15.34 | 15.37 | 4,200,100 | -0.33(-2.10%) |
Feb 02, 2005 | 15.68 | 15.77 | 15.57 | 15.70 | 2,104,900 | +0.00(+0.00%) |